Education
About Us
Working with TipRanks
Follow Us
Allegiant Travel Company (ALGT)
NASDAQ:ALGT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
78.73
79.76
75.93
77.05
77.05
-2.75%
506,870
1.02
Mar 19, 2026
75.59
79.89
74.47
79.23
79.23
+2.64%
296,372
0.60
Mar 18, 2026
79.37
80.52
75.98
77.19
77.19
-3.51%
522,278
1.05
Mar 17, 2026
78.60
81.78
78.27
80.00
80.00
+7.15%
570,282
1.16
Mar 16, 2026
77.07
77.91
74.22
74.66
74.66
-0.51%
619,474
1.28
Mar 13, 2026
78.92
78.92
73.86
75.04
75.04
-2.62%
540,229
1.12
Mar 12, 2026
78.71
80.97
76.69
77.06
77.06
-6.20%
595,911
1.25
Mar 11, 2026
81.43
83.33
80.41
82.15
82.15
-1.91%
375,571
0.78
Mar 10, 2026
82.35
87.16
79.97
83.75
83.75
+1.54%
784,487
1.65
Mar 09, 2026
75.81
82.79
74.08
82.48
82.48
+3.75%
740,754
1.58
Mar 06, 2026
80.18
82.02
78.17
79.50
79.50
-5.50%
423,511
0.91
Mar 05, 2026
90.01
90.07
82.22
84.13
84.13
-8.64%
874,724
1.91
Mar 04, 2026
98.67
99.69
91.45
92.09
92.09
-4.00%
618,292
1.37
Mar 03, 2026
93.75
97.33
90.28
95.93
95.93
-1.82%
612,199
1.38
Mar 02, 2026
96.98
101.10
95.31
97.71
97.71
-4.35%
438,248
0.99
Feb 27, 2026
104.00
104.68
99.42
102.15
102.15
-4.08%
417,431
0.94
Feb 26, 2026
104.40
108.60
103.83
106.50
106.50
+3.66%
378,785
0.86
Feb 25, 2026
106.04
106.04
102.12
102.74
102.74
-0.92%
273,848
0.62
Feb 24, 2026
104.17
106.87
101.65
103.69
103.69
0.00%
426,985
0.98
Feb 23, 2026
105.96
107.11
102.89
103.69
103.69
-3.65%
453,067
1.04
Feb 20, 2026
103.78
107.97
102.16
107.62
107.62
+3.30%
338,247
0.77
Feb 19, 2026
108.06
108.06
102.29
104.18
104.18
-5.08%
385,391
0.88
Feb 18, 2026
112.21
115.60
108.29
109.76
109.76
-3.75%
440,432
1.01
Feb 17, 2026
111.27
115.24
110.54
114.04
114.04
+2.46%
436,091
1.01
Feb 16, 2026
109.50
113.38
107.00
111.30
111.30
0.00%
0
0.00
Feb 13, 2026
109.50
113.38
107.00
111.30
111.30
+1.85%
465,736
1.07
Feb 12, 2026
111.86
113.57
104.11
109.28
109.28
-0.05%
695,924
1.63
Feb 11, 2026
114.54
116.71
106.32
109.33
109.33
-4.04%
580,777
1.38
Feb 10, 2026
113.07
115.50
112.06
114.34
114.34
+0.36%
437,241
1.04
Feb 09, 2026
114.79
118.00
113.49
113.93
113.93
-0.75%
777,152
1.89
Feb 06, 2026
101.63
117.26
100.86
114.79
114.79
+15.46%
1,619,049
4.14
Feb 05, 2026
102.28
104.10
97.30
99.42
99.42
-0.44%
951,957
2.50
Feb 04, 2026
94.33
100.46
94.13
99.86
99.86
+7.63%
1,267,658
3.46
Feb 03, 2026
92.72
96.21
91.74
92.78
92.78
+1.89%
602,313
1.66
Feb 02, 2026
88.70
93.24
88.70
91.06
91.06
+2.74%
499,395
1.34
Jan 30, 2026
89.89
91.25
87.17
88.63
88.63
-3.07%
491,926
1.32
Jan 29, 2026
88.14
91.45
86.99
91.44
91.44
+5.41%
704,789
1.93
Jan 28, 2026
87.29
88.63
85.99
86.75
86.75
+1.64%
338,571
0.93
Jan 27, 2026
86.55
87.09
84.91
85.35
85.35
-0.91%
499,449
1.39
Jan 26, 2026
87.83
88.98
85.76
86.13
86.13
-2.70%
394,837
1.10
Jan 23, 2026
88.90
89.89
87.78
88.52
88.52
-2.00%
402,070
1.13
Jan 22, 2026
91.70
93.62
89.79
90.33
90.33
-0.31%
395,418
1.12
Jan 21, 2026
90.43
91.61
89.08
90.61
90.61
+2.16%
496,285
1.42
Jan 20, 2026
90.67
91.75
88.00
88.69
88.69
-1.40%
553,236
1.61
Jan 19, 2026
88.58
90.44
86.56
89.95
89.95
0.00%
0
0.00
Jan 16, 2026
88.58
90.44
86.56
89.95
89.95
+1.22%
345,677
0.99
Jan 15, 2026
86.82
90.13
86.03
88.87
88.87
+2.75%
469,556
1.36
Jan 14, 2026
86.00
87.16
84.01
86.49
86.49
+0.49%
844,191
2.50
Jan 13, 2026
86.70
89.75
85.01
86.07
86.07
-3.30%
823,702
2.48
Jan 12, 2026
90.65
92.00
86.41
89.01
89.01
-6.28%
1,911,933
6.28
Rows: